日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ネクストウェア(4814)の株価時系列情報

ネクストウェア(4814)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 198 200 185 196 45,300
2013/12/27 196 198 187 194 25,800
2013/12/26 187 195 185 191 21,500
2013/12/25 183 188 183 183 15,600
2013/12/24 186 188 182 184 13,100
2013/12/20 184 188 181 188 26,000
2013/12/19 186 189 182 182 14,900
2013/12/18 182 187 180 184 52,800
2013/12/17 187 194 187 190 16,200
2013/12/16 201 201 183 186 49,700
2013/12/13 206 207 198 200 44,900
2013/12/12 209 209 202 204 54,000
2013/12/11 210 238 202 209 285,500
2013/12/10 198 205 198 202 51,500
2013/12/09 200 202 193 202 23,700
2013/12/06 202 207 193 196 36,800
2013/12/05 195 210 195 198 98,600
2013/12/04 190 196 190 194 24,300
2013/12/03 190 214 190 194 107,000
2013/12/02 191 192 186 189 27,500
2013/11/29 196 196 188 189 30,500
2013/11/28 188 230 188 190 439,300
2013/11/27 190 192 185 186 23,600
2013/11/26 191 193 185 189 45,500
2013/11/25 188 192 185 186 47,500
2013/11/22 187 193 184 193 75,200
2013/11/21 196 198 186 190 146,700
2013/11/20 265 270 197 198 1,159,500
2013/11/19 176 224 176 224 828,800
2013/11/18 176 177 172 174 13,800
2013/11/15 176 179 174 176 35,600
2013/11/14 174 176 167 174 18,700
2013/11/13 165 176 165 169 33,300
2013/11/12 174 177 162 171 50,300
2013/11/11 182 187 168 172 48,200
2013/11/08 202 202 187 192 59,200
2013/11/07 195 207 195 200 119,300
2013/11/06 183 193 181 193 63,900
2013/11/05 190 195 180 195 123,000
2013/11/01 183 188 172 183 133,400
2013/10/31 187 188 181 181 60,100
2013/10/30 206 206 190 192 102,400
2013/10/29 201 214 197 212 235,500
2013/10/28 206 208 195 199 126,300
2013/10/25 217 217 201 206 210,600
2013/10/24 224 224 211 220 317,000
2013/10/23 249 255 231 232 750,100
2013/10/22 265 281 231 281 1,764,500
2013/10/21 152 201 152 201 786,700
2013/10/18 144 151 143 151 21,200
2013/10/17 144 146 142 142 14,400
2013/10/16 148 148 138 139 27,700
2013/10/15 150 150 145 145 15,900
2013/10/11 150 151 145 151 30,100
2013/10/10 141 149 138 144 11,800
2013/10/09 136 142 134 141 19,200
2013/10/08 140 141 136 140 14,000
2013/10/07 152 154 141 144 15,900
2013/10/04 148 155 143 149 28,400
2013/10/03 150 152 144 150 11,800
2013/10/02 146 150 145 150 28,200
2013/10/01 150 154 142 145 55,100
2013/09/30 153 153 142 151 27,200
2013/09/27 158 162 141 153 37,900
2013/09/26 167 167 156 156 20,300
2013/09/26 1 -> 100.00 分割
2013/09/25 15,810 16,330 15,610 15,710 307
2013/09/24 15,490 16,740 15,310 16,510 527
2013/09/20 15,100 15,390 14,900 15,230 314
2013/09/19 15,630 15,710 15,120 15,400 319
2013/09/18 16,400 16,440 15,510 15,580 701
2013/09/17 17,500 17,500 15,230 15,230 1,313
2013/09/13 18,700 22,900 17,050 17,500 5,125
2013/09/12 19,500 19,500 19,500 19,500 610
2013/09/11 12,590 15,500 12,310 15,500 1,428
2013/09/10 12,000 12,500 11,810 12,500 179
2013/09/09 12,000 12,400 11,950 12,170 83
2013/09/06 12,470 12,650 11,800 11,800 241
2013/09/05 12,520 12,860 12,050 12,180 184
2013/09/04 13,190 13,190 12,010 12,500 141
2013/09/03 12,100 13,320 12,000 13,200 257
2013/09/02 11,970 11,980 11,510 11,980 52
2013/08/30 11,900 12,000 11,700 11,970 38
2013/08/29 12,470 12,500 11,420 11,780 207
2013/08/28 12,900 12,900 11,700 11,880 141
2013/08/27 12,300 13,600 12,070 12,600 383
2013/08/26 11,900 12,600 11,700 12,000 142
2013/08/23 12,200 12,270 11,600 11,700 119
2013/08/22 12,110 12,110 11,800 11,900 128
2013/08/21 12,110 12,430 11,900 12,430 147
2013/08/20 12,500 12,500 11,900 12,350 34
2013/08/19 12,990 12,990 12,330 12,520 112
2013/08/16 12,810 12,920 11,900 12,920 127
2013/08/15 13,240 13,240 12,650 12,810 173
2013/08/14 12,500 13,360 12,500 13,250 213
2013/08/13 12,300 13,400 12,000 12,420 308
2013/08/12 13,740 13,740 11,210 12,000 475
2013/08/09 13,210 13,460 13,200 13,460 61
2013/08/08 13,650 13,770 13,150 13,470 226
2013/08/07 14,020 14,050 13,400 13,550 413
2013/08/06 13,960 14,500 13,960 14,020 101
2013/08/05 14,200 14,840 13,650 14,450 334
2013/08/02 14,500 14,860 14,160 14,860 295
2013/08/01 15,290 15,290 13,900 14,500 364
2013/07/31 13,730 15,400 13,730 15,100 284
2013/07/30 14,100 14,100 13,500 13,900 187
2013/07/29 14,800 14,800 13,020 13,890 407
2013/07/26 14,850 15,550 14,100 14,200 503
2013/07/25 15,980 16,400 14,750 14,760 645
2013/07/24 13,730 16,400 13,620 15,800 1,233
2013/07/23 14,100 14,400 13,620 13,720 196
2013/07/22 14,170 14,880 14,050 14,100 278
2013/07/19 14,680 14,680 14,000 14,210 192
2013/07/18 14,200 15,090 14,000 14,910 352
2013/07/17 14,600 15,100 14,200 14,410 207
2013/07/16 15,200 15,200 14,200 14,900 311
2013/07/12 15,020 15,390 14,400 14,900 190
2013/07/11 14,000 15,300 14,000 15,000 480
2013/07/10 15,050 15,100 14,020 14,490 741
2013/07/09 15,470 15,500 15,000 15,050 666
2013/07/08 17,500 17,500 14,820 15,170 1,793
2013/07/05 16,130 17,950 15,600 16,300 1,771
2013/07/04 14,410 18,990 14,200 16,100 4,667
2013/07/03 17,180 20,680 14,630 15,090 11,282
2013/07/02 16,680 16,680 16,680 16,680 173
2013/07/01 13,680 13,680 12,810 13,680 948
2013/06/28 9,810 10,840 9,810 10,680 309
2013/06/27 10,930 11,230 10,040 10,230 330
2013/06/26 11,750 11,800 11,000 11,200 537
2013/06/25 11,740 11,740 11,500 11,650 224
2013/06/24 12,300 12,300 11,510 11,830 157
2013/06/21 12,010 12,210 11,590 11,900 319
2013/06/20 12,020 12,310 12,000 12,290 400
2013/06/19 12,780 12,780 11,820 12,010 277
2013/06/18 12,800 12,800 12,000 12,180 326
2013/06/17 13,390 13,390 12,300 12,500 330
2013/06/14 13,030 13,650 12,560 13,170 801
2013/06/13 12,560 12,810 12,350 12,430 406
2013/06/12 12,300 13,500 12,300 13,000 647
2013/06/11 13,300 15,500 13,120 13,800 1,071
2013/06/10 13,000 13,300 12,400 13,000 744
2013/06/07 12,600 14,310 11,720 12,500 1,310
2013/06/06 17,700 17,800 14,220 14,700 1,334
2013/06/05 19,600 21,850 17,510 18,120 4,991
2013/06/04 17,200 19,600 15,920 19,600 5,959
2013/06/03 16,400 17,260 15,530 15,600 1,332
2013/05/31 17,000 17,620 16,440 16,570 2,287
2013/05/30 16,810 20,750 16,150 18,000 6,795
2013/05/29 16,820 16,990 15,830 16,820 976
2013/05/28 16,350 17,500 15,030 16,420 2,132
2013/05/27 16,420 17,200 15,810 16,150 2,380
2013/05/24 18,260 19,300 16,250 18,420 2,262
2013/05/23 21,650 22,150 17,810 18,260 4,782
2013/05/22 23,750 25,480 21,500 22,150 5,137
2013/05/21 38,250 38,250 24,250 24,250 14,079
2013/05/20 31,250 31,250 31,250 31,250 922
2013/05/17 26,220 26,220 26,220 26,220 341
2013/05/16 17,220 21,220 15,000 21,220 5,664
2013/05/15 17,220 17,220 15,000 17,220 4,475
2013/05/14 12,420 14,220 12,220 14,220 1,156
2013/05/13 9,750 11,220 9,750 11,220 557
2013/05/10 9,710 9,890 9,710 9,720 41
2013/05/09 9,800 10,400 9,630 9,690 210
2013/05/08 9,320 9,500 9,320 9,500 217
2013/05/07 9,330 9,330 9,190 9,330 69
2013/05/02 9,290 9,300 9,210 9,290 83
2013/05/01 9,250 9,390 9,230 9,340 76
2013/04/30 9,190 9,240 9,140 9,240 22
2013/04/26 9,130 9,200 9,100 9,200 45
2013/04/25 9,300 9,300 9,100 9,240 146
2013/04/24 9,450 9,450 9,170 9,350 78
2013/04/23 9,450 9,490 9,380 9,480 24
2013/04/22 9,300 9,750 9,300 9,300 189
2013/04/19 9,300 9,300 9,300 9,300 8
2013/04/18 9,300 9,480 9,070 9,300 193
2013/04/17 9,200 9,400 9,200 9,340 70
2013/04/16 9,470 9,480 9,210 9,230 14
2013/04/15 9,690 10,000 9,110 9,500 173
2013/04/12 9,340 9,410 9,200 9,410 104
2013/04/11 9,230 9,240 9,000 9,200 110
2013/04/10 9,260 9,260 9,100 9,100 54
2013/04/09 9,280 9,320 9,100 9,110 233
2013/04/08 9,300 9,570 9,130 9,130 214
2013/04/05 9,580 9,580 9,400 9,500 165
2013/04/04 9,590 9,620 9,250 9,430 85
2013/04/03 9,300 9,670 9,300 9,580 173
2013/04/02 9,500 9,560 9,100 9,310 521
2013/04/01 9,140 10,650 9,020 10,400 1,270
2013/03/29 9,150 9,150 9,000 9,150 42
2013/03/28 9,030 9,160 9,010 9,160 63
2013/03/27 9,190 9,190 9,030 9,030 41
2013/03/26 9,000 9,190 8,990 9,190 22
2013/03/25 9,050 9,140 9,000 9,140 113
2013/03/22 9,250 9,280 9,020 9,020 77
2013/03/21 9,400 9,400 9,000 9,250 76
2013/03/19 9,140 9,250 9,140 9,250 2
2013/03/18 9,230 9,230 9,100 9,100 5
2013/03/15 9,490 9,490 9,230 9,230 66
2013/03/14 9,170 9,350 9,120 9,350 39
2013/03/13 9,160 9,160 9,160 9,160 2
2013/03/12 9,020 9,040 9,020 9,040 13
2013/03/11 9,290 9,300 9,030 9,050 71
2013/03/08 9,050 9,300 9,050 9,300 24
2013/03/07 9,100 9,290 9,000 9,000 150
2013/03/06 9,010 9,120 9,000 9,050 83
2013/03/05 9,500 9,500 9,350 9,350 144
2013/03/04 9,300 9,450 9,250 9,350 66
2013/03/01 9,190 9,200 9,000 9,150 46
2013/02/28 9,110 9,180 9,110 9,180 7
2013/02/27 8,950 9,110 8,950 8,960 93
2013/02/26 9,000 9,200 8,960 8,960 63
2013/02/25 9,330 9,330 8,990 9,080 96
2013/02/22 9,200 9,340 9,000 9,340 16
2013/02/21 9,140 9,140 9,110 9,140 9
2013/02/20 9,010 9,010 9,000 9,000 15
2013/02/19 9,000 9,000 9,000 9,000 12
2013/02/18 9,030 9,190 8,900 9,190 50
2013/02/15 9,280 9,490 9,280 9,480 67
2013/02/14 8,930 8,940 8,910 8,910 8
2013/02/13 8,920 8,930 8,900 8,900 9
2013/02/12 9,400 9,690 8,880 8,950 89
2013/02/08 9,500 9,690 9,380 9,690 30
2013/02/07 9,390 9,540 9,390 9,540 15
2013/02/06 9,410 9,690 9,390 9,690 29
2013/02/05 9,700 9,700 9,700 9,700 51
2013/02/04 9,400 9,500 9,400 9,500 39
2013/02/01 9,490 9,500 9,400 9,500 9
2013/01/31 9,500 9,500 9,500 9,500 10
2013/01/29 9,490 9,490 9,400 9,400 5
2013/01/28 9,330 9,400 9,330 9,400 13
2013/01/25 9,500 9,650 9,500 9,630 46
2013/01/24 9,700 9,700 9,600 9,600 7
2013/01/23 9,500 9,500 9,450 9,460 19
2013/01/22 9,400 9,400 9,400 9,400 4
2013/01/21 9,440 9,440 9,440 9,440 20
2013/01/18 9,450 9,450 9,450 9,450 4
2013/01/16 9,450 9,450 9,450 9,450 1
2013/01/15 9,450 9,450 9,450 9,450 52
2013/01/11 9,700 9,700 9,420 9,420 34
2013/01/10 9,360 9,700 9,360 9,700 25
2013/01/09 9,340 9,340 9,340 9,340 10
2013/01/08 9,500 9,510 9,450 9,510 15
2013/01/07 9,800 9,800 9,340 9,540 73
2013/01/04 9,520 9,600 9,520 9,600 16

このページの先頭へ